Wetown Electric Group Co., Ltd. - 688226.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.66	32.42	32.42	33	31.23	4.28M
December 04, 2025	32.16	31.62	31.62	32.44	31.35	3.26M
December 03, 2025	32.71	32.19	32.19	32.9	32.03	3.22M
December 02, 2025	33.33	32.48	32.48	33.36	32.2	3.89M
December 01, 2025	33.5	33.29	33.29	33.6	31.7	6.76M
November 28, 2025	33	33.32	33.32	34.1	32.66	6.28M
November 27, 2025	32.76	33.2	33.2	34.56	32.4	8.19M
November 26, 2025	33.02	32.79	32.79	33.96	32.19	11.54M
November 25, 2025	31.06	33.55	33.55	35.66	31.06	13.62M
November 24, 2025	30.84	30.81	30.81	31.29	29.98	5.92M
November 21, 2025	32.66	30.5	30.5	32.66	30	6.92M
November 20, 2025	34.03	32.66	32.66	34.22	32.41	3.93M
November 19, 2025	34.81	33.59	33.59	35.16	33.5	3.24M
November 18, 2025	34.7	35.08	35.08	35.35	33.96	3.3M
November 17, 2025	35.82	34.84	34.84	35.82	34.25	3.85M
November 14, 2025	35.25	35.27	35.27	36.98	34.46	6.11M
November 13, 2025	37.78	35.43	35.43	37.82	35	6.64M
November 12, 2025	39.88	37.66	37.66	39.88	37.37	3.74M
November 11, 2025	38.99	39.41	39.41	40.14	38.98	3.24M
November 10, 2025	39.61	38.99	38.99	40.5	38.31	4.39M
November 07, 2025	39.38	39.61	39.61	40.1	38.55	3.45M
November 06, 2025	38.89	39.67	39.67	40.18	38.35	5.4M
November 05, 2025	38.99	38.7	38.7	41	38.16	7.57M
November 04, 2025	42.91	39.22	39.22	42.96	38.13	7.76M
November 03, 2025	42	42.49	42.49	42.99	41.27	3.43M
October 31, 2025	42.34	41.93	41.93	43.38	41.88	2.85M
October 30, 2025	44.51	42.31	42.31	45.6	41.8	5.03M
October 29, 2025	42.78	44.51	44.51	45.51	42.7	5.67M
October 28, 2025	44.74	42.8	42.8	45.58	42.26	4.48M
October 27, 2025	44	44.74	44.74	45.08	43.65	5.02M
October 24, 2025	42.45	43.82	43.82	43.95	42	3.58M
October 23, 2025	44.35	42.17	42.17	44.35	41.4	4.73M
October 22, 2025	44.35	44.13	44.13	44.86	43.6	2.07M
October 21, 2025	43.86	44.68	44.68	45.6	43.68	4.1M
October 20, 2025	46.66	43.67	43.67	46.98	42.8	5.87M
October 17, 2025	49.49	45.48	45.48	49.85	45.09	4.63M
October 16, 2025	50.23	49.56	49.56	51.33	49.28	2.78M
October 15, 2025	51.1	50.55	50.55	51.1	47.9	4.5M
October 14, 2025	50.33	50.01	50.01	52.34	49.59	4.79M
October 13, 2025	46.98	50.06	50.06	50.38	46.98	6.31M
October 10, 2025	50	50.98	50.98	52.66	48.25	6.32M
October 09, 2025	50	49.85	49.85	52.09	49.51	5.44M
September 30, 2025	49	50	50	50.7	48.88	5.34M
September 29, 2025	46	49.03	49.03	49.5	45.61	8.64M
September 26, 2025	51.09	49.53	49.53	52	48.68	8.67M
September 25, 2025	53.5	52.35	52.35	55.6	52.1	7.56M
September 24, 2025	55.28	53.57	53.57	55.28	52.16	6.37M
September 23, 2025	58.57	54.56	54.56	59.27	52.88	10.14M
September 22, 2025	55	57.7	57.7	58.55	54.36	9.34M
September 19, 2025	53.5	54.24	54.24	55.91	51.67	9.21M
September 18, 2025	51.4	52	52	55.1	50.89	12.01M
September 17, 2025	52.25	51.39	51.39	55.66	51	11.31M
September 16, 2025	47.45	51.82	51.82	52.68	47.45	10.24M
September 15, 2025	46	48.11	48.11	49.94	44.66	9.4M
September 12, 2025	43.39	44.63	44.63	45.01	42.81	4.11M
September 11, 2025	42.4	43.45	43.45	43.95	41.67	3.5M
September 10, 2025	43.45	42.7	42.7	44.2	42.52	3.36M
September 09, 2025	42.51	43.45	43.45	44.57	42	6.36M
September 08, 2025	42.18	42.81	42.81	42.95	40.71	6.99M
September 05, 2025	38.82	41.44	41.44	41.98	38.4	6.28M

Wetown Electric Group Co., Ltd. (688226.SS) SHH